Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tzero Group Inc (OP: TZROP )

2.220 +0.020 (+0.91%)
Streaming Delayed Price Updated: 2:15 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.200 5.480 5.060 5.100 6,059 +0.00(+0.00%)
Sep 29, 2021 5.150 5.290 5.100 5.100 4,056 +0.07(+1.39%)
Sep 28, 2021 5.490 5.490 5.030 5.030 3,742 -0.07(-1.37%)
Sep 27, 2021 5.500 5.500 5.050 5.100 3,615 +0.00(+0.00%)
Sep 24, 2021 5.250 5.450 5.100 5.100 7,090 -0.15(-2.86%)
Sep 23, 2021 5.250 5.250 5.000 5.250 7,601 -0.05(-0.94%)
Sep 22, 2021 5.000 5.500 5.000 5.300 4,419 +0.30(+6.00%)
Sep 21, 2021 5.090 5.500 5.000 5.000 4,475 -0.08(-1.57%)
Sep 20, 2021 5.060 5.450 5.060 5.080 6,579 +0.03(+0.59%)
Sep 17, 2021 5.600 5.600 5.050 5.050 12,501 -0.45(-8.18%)
Sep 16, 2021 5.310 5.710 5.310 5.500 4,238 +0.20(+3.77%)
Sep 15, 2021 5.710 5.710 5.250 5.300 3,306 +0.00(+0.00%)
Sep 14, 2021 5.300 5.500 5.270 5.300 11,225 +0.00(+0.00%)
Sep 13, 2021 5.310 5.400 5.100 5.300 9,063 +0.00(+0.00%)
Sep 10, 2021 5.400 5.400 5.300 5.300 7,235 -0.10(-1.85%)
Sep 09, 2021 5.350 5.490 5.300 5.400 2,371 +0.30(+5.88%)
Sep 08, 2021 5.000 5.500 5.000 5.100 5,917 +0.29(+6.03%)
Sep 07, 2021 5.200 5.200 4.810 4.810 19,856 -0.29(-5.69%)
Sep 03, 2021 5.100 5.500 5.100 5.100 4,848 +0.10(+2.00%)
Sep 02, 2021 5.510 5.510 5.000 5.000 21,020 -0.52(-9.42%)
Sep 01, 2021 5.600 5.600 5.520 5.520 3,043 +0.02(+0.36%)
Aug 31, 2021 5.700 5.700 5.400 5.500 11,491 +0.25(+4.76%)
Aug 30, 2021 5.710 5.710 5.250 5.250 3,933 -0.05(-0.94%)
Aug 27, 2021 5.350 5.450 5.200 5.300 6,163 +0.00(+0.00%)
Aug 26, 2021 5.500 5.500 5.300 5.300 8,080 +0.00(+0.00%)
Aug 25, 2021 5.550 5.550 5.300 5.300 7,816 -0.01(-0.19%)
Aug 24, 2021 5.800 5.800 5.300 5.310 13,461 -0.24(-4.32%)
Aug 23, 2021 5.800 5.800 5.450 5.550 10,983 -0.24(-4.15%)
Aug 20, 2021 6.100 6.250 5.500 5.790 15,629 -0.21(-3.50%)
Aug 19, 2021 6.250 6.250 6.000 6.000 4,089 -0.06(-0.99%)
Aug 18, 2021 6.300 6.300 6.000 6.060 17,517 +0.04(+0.66%)
Aug 17, 2021 6.450 6.450 6.020 6.020 5,204 -0.43(-6.67%)
Aug 16, 2021 6.510 6.510 6.250 6.450 6,532 -0.05(-0.77%)
Aug 13, 2021 6.450 6.510 6.400 6.500 16,221 +0.20(+3.17%)
Aug 12, 2021 6.500 6.500 6.010 6.300 6,246 +0.00(+0.00%)
Aug 11, 2021 6.500 6.500 6.050 6.300 10,381 -0.15(-2.33%)
Aug 10, 2021 6.250 6.500 6.250 6.450 5,334 -0.05(-0.77%)
Aug 09, 2021 6.310 6.500 6.310 6.500 8,745 -0.11(-1.66%)
Aug 06, 2021 6.580 6.620 6.500 6.610 3,687 +0.07(+1.07%)
Aug 05, 2021 6.570 6.590 6.250 6.540 8,796 +0.09(+1.40%)
Aug 04, 2021 6.500 6.600 6.400 6.450 9,032 -0.01(-0.15%)
Aug 03, 2021 6.550 6.700 6.460 6.460 10,495 -0.14(-2.12%)
Aug 02, 2021 6.600 6.690 6.600 6.600 5,756 +0.07(+1.07%)
Jul 30, 2021 6.450 6.580 6.450 6.530 6,568 +0.17(+2.67%)
Jul 29, 2021 6.400 6.400 6.350 6.360 2,947 +0.01(+0.16%)
Jul 28, 2021 6.400 6.400 6.250 6.350 10,252 +0.08(+1.28%)
Jul 27, 2021 6.600 6.600 6.270 6.270 21,428 -0.28(-4.27%)
Jul 23, 2021 6.550 6.550 6.550 0 -0.14(-2.09%)
Jul 22, 2021 6.360 6.700 6.250 6.690 3,142 +0.34(+5.35%)
Jul 21, 2021 6.600 6.660 6.330 6.350 16,433 -0.05(-0.78%)
Jul 20, 2021 6.400 6.500 6.010 6.400 8,431 +0.09(+1.43%)
Jul 19, 2021 6.490 6.500 6.100 6.310 17,988 -0.03(-0.47%)
Jul 16, 2021 6.490 6.490 6.330 6.340 2,198 +0.14(+2.26%)
Jul 15, 2021 6.490 6.490 6.200 6.200 7,877 -0.05(-0.80%)
Jul 14, 2021 6.420 6.500 6.200 6.250 15,740 -0.17(-2.65%)
Jul 13, 2021 6.410 6.500 6.270 6.420 9,982 +0.15(+2.39%)
Jul 12, 2021 6.260 6.300 6.200 6.270 9,225 -0.04(-0.63%)
Jul 09, 2021 6.500 6.500 6.300 6.310 12,407 -0.07(-1.10%)
Jul 08, 2021 6.500 6.500 6.250 6.380 7,939 -0.37(-5.48%)
Jul 07, 2021 6.500 6.750 6.250 6.750 15,281 +0.35(+5.47%)
Jul 06, 2021 6.450 6.520 6.400 6.400 17,619 -0.02(-0.31%)
Jul 02, 2021 6.500 6.700 6.270 6.420 7,075 -0.09(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.